151,030€
-4,00%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 153,23 | 157,95 | 150,19 | 157,32 | -0,69% | 9,00 |
| 29.04.2026 | 156,27 | 161,41 | 155,69 | 158,42 | 1,40% | 50,00 |
| 28.04.2026 | 161,28 | 161,32 | 155,49 | 156,24 | -3,70% | 795,00 |
| 27.04.2026 | 168,12 | 169,47 | 158,41 | 162,25 | 0,85% | 638,00 |
| 24.04.2026 | 154,75 | 161,61 | 154,47 | 160,89 | 6,21% | 773,00 |
| 23.04.2026 | 150,16 | 151,56 | 148,34 | 151,48 | 0,91% | 15,00 |
| 22.04.2026 | 143,11 | 150,66 | 143,11 | 150,11 | 4,34% | 459,00 |
| 21.04.2026 | 146,85 | 146,85 | 143,21 | 143,87 | -2,32% | 46,00 |
| 20.04.2026 | 154,64 | 154,64 | 144,61 | 147,29 | -4,43% | 266,00 |
| 17.04.2026 | 150,73 | 155,91 | 148,35 | 154,12 | 1,99% | 189,00 |
| 16.04.2026 | 151,97 | 155,00 | 149,47 | 151,12 | 2,54% | 445,00 |
| 15.04.2026 | 148,12 | 149,64 | 145,68 | 147,38 | -0,22% | 52,00 |
| 14.04.2026 | 144,35 | 148,35 | 143,24 | 147,70 | 9,14% | 362,00 |
| 13.04.2026 | 135,28 | 136,11 | 131,71 | 135,33 | 0,12% | 120,00 |
| 10.04.2026 | 135,54 | 137,00 | 134,11 | 135,17 | -0,54% | 170,00 |
| 09.04.2026 | 132,99 | 137,04 | 131,65 | 135,90 | -0,93% | 161,00 |
| 08.04.2026 | 135,47 | 139,10 | 134,95 | 137,18 | 14,72% | 126,00 |
| 07.04.2026 | 120,06 | 121,91 | 118,37 | 119,58 | 4,55% | 25,00 |
| 02.04.2026 | 115,00 | 116,16 | 113,29 | 114,38 | -7,64% | 380,00 |
| 01.04.2026 | 117,14 | 125,27 | 117,14 | 123,84 | 9,32% | 53,00 |
| 31.03.2026 | 112,08 | 115,16 | 110,13 | 113,28 | 0,94% | 400,00 |
| 30.03.2026 | 113,22 | 115,35 | 111,94 | 112,23 | -2,12% | 188,00 |
| 27.03.2026 | 118,39 | 121,22 | 114,27 | 114,66 | -5,21% | 101,00 |
| 26.03.2026 | 124,18 | 124,98 | 119,29 | 120,96 | -5,49% | 292,00 |
| 25.03.2026 | 124,62 | 129,80 | 124,62 | 127,98 | 2,05% | 251,00 |
| 24.03.2026 | 130,52 | 130,52 | 120,53 | 125,41 | -3,71% | 440,00 |
| 23.03.2026 | 124,94 | 130,60 | 120,84 | 130,24 | 6,10% | 72,00 |
| 20.03.2026 | 130,89 | 131,55 | 122,47 | 122,75 | -6,22% | - |
| 19.03.2026 | 131,75 | 134,40 | 128,25 | 130,89 | -0,11% | - |
| 18.03.2026 | 136,19 | 137,09 | 130,95 | 131,03 | 0,80% | 204,00 |
| 17.03.2026 | 134,08 | 134,08 | 127,87 | 129,99 | -2,86% | 360,00 |
| 16.03.2026 | 127,03 | 135,41 | 127,03 | 133,82 | 5,16% | 23,00 |
| 13.03.2026 | 130,66 | 133,54 | 125,71 | 127,25 | -2,63% | 25,00 |
| 12.03.2026 | 134,94 | 136,58 | 130,53 | 130,69 | -3,15% | 14,00 |
| 11.03.2026 | 134,84 | 136,20 | 117,82 | 134,94 | -0,74% | 35,00 |
| 10.03.2026 | 134,84 | 136,00 | 130,66 | 135,95 | 0,03% | 20,00 |
| 09.03.2026 | 124,83 | 135,95 | 121,00 | 135,91 | 0,89% | 128,00 |
| 06.03.2026 | 139,88 | 140,86 | 134,42 | 134,71 | -2,79% | 1,00 |
| 05.03.2026 | 139,36 | 142,69 | 136,44 | 138,57 | -2,08% | 576,00 |
| 04.03.2026 | 132,44 | 142,05 | 132,22 | 141,51 | 5,88% | - |
| 03.03.2026 | 143,83 | 143,83 | 132,70 | 133,65 | -6,41% | 300,00 |
| 02.03.2026 | 145,25 | 145,25 | 137,40 | 142,80 | -1,57% | 1.283,00 |
| 27.02.2026 | 149,62 | 149,62 | 144,03 | 145,08 | -2,92% | 110,00 |
| 26.02.2026 | 158,61 | 158,61 | 148,69 | 149,44 | -5,47% | 1.018,00 |
| 25.02.2026 | 148,77 | 158,58 | 148,77 | 158,09 | 6,75% | 836,00 |
| 24.02.2026 | 139,80 | 148,24 | 139,80 | 148,10 | 5,88% | 366,00 |
| 23.02.2026 | 141,67 | 141,77 | 138,75 | 139,87 | -0,48% | 140,00 |
| 20.02.2026 | 140,48 | 142,42 | 139,02 | 140,54 | 0,55% | 136,00 |
| 19.02.2026 | 141,65 | 142,70 | 138,97 | 139,77 | -6,67% | 972,00 |
| 18.02.2026 | 148,06 | 150,03 | 144,74 | 149,76 | 0,85% | 372,00 |
| 17.02.2026 | 146,39 | 149,15 | 146,39 | 148,50 | 1,43% | 168,00 |
| 16.02.2026 | 149,99 | 150,48 | 146,39 | 146,40 | -3,07% | 115,00 |
| 13.02.2026 | 149,74 | 153,96 | 147,57 | 151,03 | 2,99% | 115,00 |
| 12.02.2026 | 148,49 | 149,44 | 145,79 | 146,64 | -4,55% | 498,00 |
| 11.02.2026 | 153,24 | 154,31 | 151,74 | 153,63 | 0,79% | 379,00 |
| 10.02.2026 | 150,46 | 152,76 | 147,33 | 152,43 | 1,94% | 101,00 |
| 09.02.2026 | 142,19 | 150,97 | 142,19 | 149,53 | 5,24% | 391,00 |
| 06.02.2026 | 131,31 | 142,34 | 131,31 | 142,09 | 8,14% | 51,00 |
| 05.02.2026 | 134,33 | 134,64 | 129,48 | 131,39 | -3,55% | 2,00 |
| 04.02.2026 | 136,21 | 140,02 | 136,06 | 136,23 | -0,48% | 105,00 |
| 03.02.2026 | 139,04 | 142,23 | 136,16 | 136,89 | -0,90% | 927,00 |
| 02.02.2026 | 138,40 | 138,40 | 131,74 | 138,14 | -0,49% | 496,00 |
| 30.01.2026 | 147,06 | 147,22 | 136,79 | 138,82 | -4,88% | 191,00 |
| 29.01.2026 | 147,29 | 147,87 | 136,91 | 145,94 | -9,24% | 750,00 |
| 28.01.2026 | 136,89 | 161,65 | 136,89 | 160,79 | 17,52% | 488,00 |
| 27.01.2026 | 128,51 | 137,34 | 128,51 | 136,82 | 6,23% | 269,00 |
| 26.01.2026 | 125,58 | 130,12 | 125,58 | 128,80 | 2,33% | 363,00 |
| 23.01.2026 | 124,21 | 127,19 | 124,21 | 125,87 | 1,57% | 496,00 |
| 22.01.2026 | 119,17 | 124,20 | 119,17 | 123,93 | 3,68% | 340,00 |
| 21.01.2026 | 112,68 | 119,58 | 112,68 | 119,53 | 6,78% | 58,00 |
| 20.01.2026 | 121,99 | 121,99 | 111,57 | 111,94 | -7,57% | 163,00 |
| 19.01.2026 | 124,13 | 124,13 | 118,55 | 121,11 | -2,48% | 95,00 |
| 16.01.2026 | 125,14 | 125,14 | 122,70 | 124,19 | -0,21% | - |
| 15.01.2026 | 123,47 | 125,68 | 119,96 | 124,45 | 1,04% | 230,00 |
| 14.01.2026 | 119,59 | 126,00 | 119,59 | 123,17 | 2,98% | 109,00 |
| 13.01.2026 | 116,11 | 120,34 | 115,53 | 119,61 | 4,99% | 4,00 |
| 12.01.2026 | 115,91 | 115,91 | 113,50 | 113,93 | -1,59% | - |
| 09.01.2026 | 110,51 | 116,07 | 108,97 | 115,77 | 5,36% | 1,00 |
| 08.01.2026 | 113,41 | 113,41 | 109,50 | 109,88 | -3,20% | 60,00 |
| 07.01.2026 | 117,38 | 117,38 | 112,02 | 113,51 | -2,87% | - |
| 06.01.2026 | 117,22 | 117,37 | 112,03 | 116,86 | 0,24% | - |
| 05.01.2026 | 110,43 | 116,60 | 110,43 | 116,58 | 7,05% | 126,00 |
| 02.01.2026 | 107,11 | 109,12 | 106,70 | 108,90 | 1,97% | 54,00 |
| 30.12.2025 | 107,44 | 107,44 | 103,25 | 106,80 | -0,68% | - |
| 29.12.2025 | 109,82 | 109,82 | 105,07 | 107,53 | 1,00% | 100,00 |
| 23.12.2025 | 107,92 | 107,92 | 105,99 | 106,47 | -1,33% | - |
| 22.12.2025 | 105,22 | 108,66 | 105,22 | 107,91 | 2,40% | 300,00 |
| 19.12.2025 | 103,72 | 106,10 | 100,15 | 105,38 | 1,49% | - |
| 18.12.2025 | 101,36 | 104,82 | 101,13 | 103,83 | 1,04% | - |
| 17.12.2025 | 105,82 | 107,71 | 101,00 | 102,76 | -2,45% | 480,00 |
| 16.12.2025 | 105,53 | 105,66 | 103,24 | 105,34 | -0,55% | 2,00 |
| 15.12.2025 | 109,87 | 109,87 | 105,90 | 105,92 | -3,46% | 1,00 |
| 12.12.2025 | 115,81 | 115,81 | 109,54 | 109,72 | -4,33% | 56,00 |
| 11.12.2025 | 111,38 | 116,52 | 111,38 | 114,69 | 3,45% | 144,00 |
| 10.12.2025 | 111,40 | 112,57 | 108,42 | 110,86 | -0,53% | 58,00 |
| 09.12.2025 | 110,20 | 111,67 | 109,55 | 111,45 | 0,85% | 5,00 |
| 08.12.2025 | 110,78 | 111,54 | 109,82 | 110,51 | -1,38% | 13,00 |
| 05.12.2025 | 112,67 | 112,67 | 110,79 | 112,06 | -0,51% | 100,00 |
| 04.12.2025 | 114,56 | 114,56 | 112,54 | 112,64 | -0,91% | - |
| 03.12.2025 | 109,32 | 115,52 | 109,32 | 113,68 | 3,68% | 53,00 |